BiG | O banco que entende os seus valores.

E On AG (EOAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
14/08/2026	6 959 900	-4,53%	18,315	17,225	18,395	17,495
13/08/2026	6 639 400	-0,43%	18,43	18,205	18,54	18,325
12/08/2026	6 235 600	-3,64%	18,87	18,335	19,02	18,405
11/08/2026	6 329 300	1,43%	18,905	18,80	19,11	19,10
10/08/2026	5 947 700	-0,82%	19,005	18,81	19,10	18,83
07/08/2026	6 411 600	0,26%	18,95	18,77	19,08	18,985
06/08/2026	5 949 000	0,48%	18,845	18,755	19,075	18,935
05/08/2026	5 976 600	-0,95%	19,03	18,805	19,255	18,845
04/08/2026	6 125 400	0,16%	19,05	18,94	19,335	19,025
03/08/2026	6 063 200	1,44%	19,01	18,86	19,14	18,995
31/07/2026	6 319 700	-0,93%	18,93	18,675	19,10	18,725
30/07/2026	5 872 200	1,89%	18,555	18,555	19,08	18,90
29/07/2026	6 143 600	-2,39%	18,975	18,55	19,085	18,55
28/07/2026	5 886 400	-0,34%	19,065	18,845	19,225	19,005
27/07/2026	5 465 100	-2,43%	19,51	19,00	19,545	19,07
24/07/2026	6 333 900	0,36%	19,475	19,405	19,645	19,545
23/07/2026	6 142 600	-0,36%	19,535	19,385	19,735	19,475
22/07/2026	6 158 300	2,30%	19,195	19,115	19,585	19,545
21/07/2026	6 174 000	0,05%	19,185	19,075	19,395	19,105
20/07/2026	6 583 700	-0,29%	19,21	19,095	19,28	19,095
17/07/2026	6 123 300	1,46%	18,775	18,775	19,345	19,15
16/07/2026	6 297 300	-1,90%	19,265	18,78	19,265	18,875
15/07/2026	5 649 400	-0,59%	19,37	19,23	19,57	19,24
14/07/2026	5 248 300	1,60%	19,06	19,06	19,435	19,355
13/07/2026	5 974 800	0,34%	18,88	18,87	19,145	19,05
10/07/2026	6 055 600	-0,94%	19,175	18,915	19,37	18,985
09/07/2026	6 267 000	0,26%	19,185	19,085	19,40	19,165
08/07/2026	5 445 800	0,68%	19,045	18,98	19,465	19,115
07/07/2026	5 798 000	-0,08%	18,905	18,905	19,14	18,985
06/07/2026	6 471 000	-0,68%	19,135	18,94	19,27	19,00
03/07/2026	6 457 200	4,39%	18,41	18,405	19,195	19,13
02/07/2026	6 367 200	3,65%	17,62	17,615	18,345	18,325
01/07/2026	6 581 800	-1,78%	17,935	17,65	17,955	17,68
30/06/2026	6 341 000	-0,39%	18,095	17,955	18,215	18,00
29/06/2026	6 503 500	0,67%	17,97	17,955	18,16	18,07
26/06/2026	6 634 500	-0,08%	17,88	17,88	18,20	17,95
25/06/2026	6 383 000	2,42%	17,60	17,595	18,145	17,965
24/06/2026	6 858 200	-1,29%	17,775	17,32	17,795	17,54
23/06/2026	7 210 200	0,28%	17,685	17,505	17,935	17,77
22/06/2026	6 626 550	-1,86%	18,07	17,715	18,135	17,72
19/06/2026	5 996 500	-0,44%	18,06	18,01	18,26	18,055
18/06/2026	5 994 400	-0,49%	18,295	17,96	18,32	18,135
17/06/2026	5 364 800	0,69%	18,135	17,945	18,31	18,225
16/06/2026	5 403 000	-0,47%	18,165	18,075	18,305	18,10
15/06/2026	6 431 900	-1,09%	18,47	18,13	18,48	18,185
12/06/2026	6 096 600	0,35%	18,40	18,105	18,415	18,385
11/06/2026	5 802 600	2,49%	17,945	17,935	18,445	18,32
10/06/2026	6 314 500	-0,86%	17,985	17,845	18,205	17,875
09/06/2026	6 250 500	-0,33%	18,135	17,905	18,17	18,03
08/06/2026	6 307 200	-0,58%	18,125	18,065	18,39	18,09
05/06/2026	6 262 200	0,97%	17,97	17,935	18,365	18,195
04/06/2026	6 236 000	-0,11%	18,04	17,96	18,17	18,02
03/06/2026	6 498 700	1,09%	17,81	17,78	18,185	18,04
02/06/2026	5 809 600	-0,34%	17,97	17,845	18,175	17,845
01/06/2026	6 324 500	-1,13%	18,14	17,905	18,215	17,905
29/05/2026	5 491 000	0,84%	17,99	17,905	18,19	18,11
28/05/2026	6 271 400	-1,56%	18,21	17,945	18,32	17,96
27/05/2026	6 234 800	-1,70%	18,565	18,035	18,61	18,245
26/05/2026	5 936 800	0,65%	18,405	18,355	18,74	18,56
25/05/2026	6 171 800	0,99%	18,44	18,42	18,54	18,44
22/05/2026	6 265 000	-1,35%	18,475	18,26	18,58	18,26
21/05/2026	6 192 800	1,06%	18,305	18,275	18,62	18,51
20/05/2026	6 182 000	0,08%	18,28	18,215	18,52	18,315
19/05/2026	6 218 300	0,97%	18,08	18,06	18,50	18,30
18/05/2026	6 157 400	1,51%	17,76	17,665	18,165	18,125
15/05/2026	5 966 200	-2,83%	18,30	17,785	18,50	17,855
14/05/2026	5 717 700	-2,42%	18,74	18,31	18,82	18,375
13/05/2026	6 216 720	4,23%	18,19	18,19	18,925	18,83
12/05/2026	6 463 500	-0,77%	18,115	18,02	18,25	18,065
11/05/2026	5 807 300	1,62%	17,875	17,87	18,295	18,205
08/05/2026	5 932 500	-0,44%	17,995	17,83	18,01	17,915
07/05/2026	6 453 500	-1,91%	18,375	17,975	18,38	17,995
06/05/2026	6 390 440	-0,57%	18,505	18,165	18,585	18,345
05/05/2026	6 821 000	0,49%	18,345	18,315	18,68	18,45
04/05/2026	6 445 300	-2,34%	18,805	18,28	18,81	18,36
30/04/2026	5 998 300	3,04%	18,285	18,255	18,875	18,80
29/04/2026	5 926 100	-3,34%	18,90	18,245	18,91	18,245
28/04/2026	5 743 300	1,48%	18,645	18,645	18,895	18,875
27/04/2026	5 406 400	-0,40%	18,605	18,57	18,815	18,60
24/04/2026	6 159 900	-3,34%	18,825	18,585	18,895	18,675
23/04/2026	6 384 400	1,20%	19,01	18,99	19,38	19,32
22/04/2026	4 669 600	1,01%	18,935	18,895	19,19	19,09
21/04/2026	5 299 400	-0,03%	18,935	18,835	19,055	18,90
20/04/2026	6 248 300	0,37%	18,95	18,845	19,005	18,905
17/04/2026	5 335 000	-1,72%	19,165	18,67	19,18	18,835
16/04/2026	6 068 600	-1,19%	19,40	19,14	19,49	19,165
15/04/2026	5 406 910	-0,39%	19,495	19,355	19,58	19,395
14/04/2026	5 411 600	0,36%	19,395	19,30	19,56	19,47
13/04/2026	5 418 200	-0,74%	19,45	19,36	19,685	19,40
10/04/2026	5 663 800	-1,09%	19,755	19,515	19,785	19,545
09/04/2026	5 425 300	0,79%	19,605	19,605	19,875	19,76
08/04/2026	5 078 900	-0,13%	19,91	19,37	19,97	19,605
07/04/2026	5 797 400	-0,30%	19,72	19,505	19,765	19,63
02/04/2026	5 880 500	1,86%	19,095	19,065	19,745	19,69
01/04/2026	5 622 200	1,34%	19,17	19,115	19,375	19,33
31/03/2026	5 626 900	1,35%	18,97	18,855	19,19	19,075
30/03/2026	6 064 100	2,42%	18,435	18,43	18,98	18,82
27/03/2026	6 660 500	-1,58%	18,665	18,245	18,74	18,375
26/03/2026	6 164 700	-1,30%	18,865	18,535	18,895	18,67
25/03/2026	6 496 700	0,50%	18,805	18,74	19,04	18,915